聯合再生 (3576)-元富-新莊券商分點個股進出

台股 » 個股 » 聯合再生 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聯合再生

(3576)

可現股當沖

股價
11.50
漲跌
--
漲幅
0.00%
成交量
2,722張
產業
上市光電類股
943人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

聯合再生 (3576)籌碼相關－元富-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-新莊券商分點個股進出
元富-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	7	11.51	0	0.00	11.50	7	7,593	0.09%
2024/05/06	1	11.70	1	11.65	11.75	0	7,544	0.00%
2024/05/03	22	11.90	1	11.75	11.75	21	7,511	0.28%
2024/05/02	2	11.90	0	0.00	11.95	2	7,452	0.03%
2024/04/30	1	12.15	0	0.00	12.10	1	7,437	0.01%
2024/04/29	0	0.00	1	12.20	12.25	-1	7,445	-0.01%
2024/04/26	13	11.96	3	12.08	12.00	10	7,426	0.13%
2024/04/25	7	12.15	0	0.00	12.05	7	7,662	0.09%
2024/04/24	2	12.15	1	12.30	12.05	1	7,698	0.01%
2024/04/23	6	12.07	2	12.05	12.15	4	7,667	0.05%
2024/04/22	5	12.42	29	12.52	12.20	-24	7,631	-0.31%
2024/04/19	7	12.28	14	12.12	12.00	-7	7,542	-0.09%
2024/04/18	3	12.25	3	12.58	12.25	0	6,833	0.00%
2024/04/17	0	0.00	1	12.10	11.95	-1	6,668	-0.01%
2024/04/16	0	11.60	0	0.00	11.80	0	6,582	0.00%
2024/04/15	11	12.10	1	11.95	11.90	10	6,527	0.15%
2024/04/12	0.2	11.95	0	0.00	11.85	0.2	6,419	0.00%
2024/04/11	89.1	12.39	0	0.00	12.15	89.1	6,314	1.41%
2024/04/10	210	12.48	40	12.18	12.50	170	5,971	2.85%	大買/鉅額交易
2024/04/09	0	11.45	0	0.00	11.40	0	5,575	0.00%
2024/04/08	15	11.08	1	11.10	11.40	14	5,524	0.25%
2024/04/03	2	11.30	0	0.00	11.25	2	5,460	0.04%
2024/04/02	4	11.43	1	11.40	11.40	3	5,472	0.05%
2024/03/29	1	11.85	6	11.80	11.55	-5	5,513	-0.09%
2024/03/28	3	11.55	0	0.00	11.40	3	5,385	0.06%
2024/03/26	0	0.00	1	11.55	11.30	-1	5,274	-0.02%
2024/03/25	5	11.50	0	0.00	11.55	5	5,276	0.09%
2024/03/22	4.1	11.48	0	0.00	11.50	4.1	5,269	0.08%
2024/03/21	10	11.50	2	11.45	11.45	8	5,203	0.15%
2024/03/20	6	11.00	0	0.00	10.95	6	5,035	0.12%
2024/03/19	9	11.35	0	0.00	11.25	9	4,959	0.18%
2024/03/15	10	11.70	0	0.00	11.65	10	4,880	0.20%
2024/03/14	2	11.90	0	0.00	11.80	2	4,672	0.04%
2024/03/12	1	12.05	0	0.00	12.10	1	4,585	0.02%
2024/03/11	0	0.00	1	12.30	12.30	-1	4,592	-0.02%
2024/03/08	0	11.78	0	0.00	11.90	0	4,587	0.00%
2024/03/07	2	11.80	0	12.15	11.80	2	4,495	0.04%
2024/03/05	1.3	12.06	0	0.00	12.05	1.3	4,373	0.03%
2024/03/01	1.2	12.48	0	0.00	12.35	1.2	4,316	0.03%
2024/02/29	0	12.37	1	12.40	12.40	-1	4,294	-0.02%
2024/02/26	7	12.45	0	0.00	12.35	7	4,208	0.17%
2024/02/23	35	12.33	0	0.00	12.25	35	4,164	0.84%
2024/02/22	10.2	12.60	0	0.00	12.50	10.2	4,123	0.25%
2024/02/21	2	12.85	0	0.00	12.80	2	4,167	0.05%
2024/02/20	5	12.75	0	0.00	12.75	5	4,135	0.12%
2024/02/19	5	12.95	0	0.00	12.95	5	4,117	0.12%
2024/02/16	0	0.00	15.8	13.00	13.05	-15.8	4,153	-0.38%
2024/02/15	22	12.03	5	12.45	12.60	17	4,117	0.41%
2024/02/05	49	12.80	49	12.85	12.85	0	4,082	0.00%
2024/01/30	10	13.05	0	0.00	12.95	10	4,121	0.24%
2024/01/29	3	13.10	0	0.00	13.10	3	4,164	0.07%
2024/01/26	0.1	13.30	0	0.00	13.15	0.1	4,201	0.00%
2024/01/25	2	13.20	0	0.00	13.20	2	4,229	0.05%
2024/01/23	0	13.30	3	13.45	13.25	-3	4,765	-0.06%
2024/01/22	3	13.15	3	13.25	13.20	0	5,090	0.00%
2024/01/19	6	13.00	0	0.00	13.00	6	5,035	0.12%
2024/01/18	3.1	13.30	0	0.00	13.25	3.1	4,714	0.07%
2024/01/17	2	13.65	4	13.55	13.45	-2	4,660	-0.04%
2024/01/16	3	13.95	1	13.90	13.85	2	4,581	0.04%
2024/01/15	5	14.32	9	14.41	14.40	-4	4,520	-0.09%
2024/01/11	8	13.75	0	0.00	13.75	8	4,373	0.18%
2024/01/10	0.2	13.80	0	0.00	13.75	0.2	4,422	0.00%
2024/01/09	5	13.98	0	0.00	13.85	5	4,479	0.11%
2024/01/08	0.1	14.20	0	0.00	14.10	0.1	4,527	0.00%
2024/01/05	3	14.25	0	0.00	14.20	3	4,543	0.07%
2024/01/03	5	14.37	0	0.00	14.35	5	4,560	0.11%
2023/12/28	0	0.00	3	14.70	14.75	-3	4,615	-0.06%
2023/12/27	0	0.00	11	14.57	14.65	-11	4,592	-0.24%
2023/12/26	0	14.20	0	0.00	14.25	0	4,562	0.00%
2023/12/25	0	0.00	5	14.15	14.15	-5	4,559	-0.11%
2023/12/22	12	14.40	0	0.00	14.30	12	4,545	0.26%
2023/12/21	0	0.00	10	14.45	14.50	-10	4,537	-0.22%
2023/12/20	6	14.70	1	14.60	14.60	5	4,546	0.11%
2023/12/19	13	14.38	0	0.00	14.30	13	4,499	0.29%
2023/12/18	1	14.90	1	14.85	14.80	0	4,488	0.00%
2023/12/15	2	14.85	2	14.85	14.70	0	4,513	0.00%
2023/12/14	6	14.82	6.4	15.05	14.65	-0.4	4,431	-0.01%
2023/12/12	5	14.40	0	0.00	14.45	5	4,348	0.11%
2023/12/11	7	14.56	0	0.00	14.55	7	4,335	0.16%
2023/12/06	2	15.25	5	15.24	15.20	-3	4,387	-0.07%
2023/12/05	0	0.00	2	15.20	15.20	-2	4,337	-0.05%
2023/12/04	0.3	14.80	1	14.70	14.75	-0.7	4,242	-0.02%
2023/12/01	0.1	14.90	1	14.95	14.85	-0.9	4,213	-0.02%
2023/11/30	10	14.70	0	0.00	14.80	10	4,209	0.24%
2023/11/24	0	0.00	6	15.05	15.05	-6	4,219	-0.14%
2023/11/22	0	0.00	14	14.75	14.70	-14	4,209	-0.33%
2023/11/21	0	0.00	17	14.81	14.80	-17	4,215	-0.40%
2023/11/20	3	14.73	8	14.77	14.70	-5	4,182	-0.12%
2023/11/15	1	13.90	3	14.15	14.30	-2	4,113	-0.05%
2023/11/14	6	13.75	0	0.00	13.80	6	4,048	0.15%
2023/11/13	13	13.84	0	0.00	13.80	13	4,063	0.32%
2023/11/10	7	14.28	1	14.25	14.10	6	4,086	0.15%
2023/11/08	0	0.00	2	14.90	14.90	-2	4,143	-0.05%
2023/11/06	3	15.02	2	14.85	14.90	1	4,187	0.02%
2023/11/03	1	14.90	1.1	14.65	14.60	-0.1	4,170	0.00%
2023/11/02	2	14.65	0	0.00	14.65	2	4,191	0.05%
2023/11/01	7	14.78	2	14.65	14.70	5	4,296	0.12%
2023/10/31	5	15.39	18	15.36	14.90	-13	4,304	-0.30%
2023/10/30	10	15.30	12	15.01	15.40	-2	3,904	-0.05%
2023/10/27	0.1	14.00	0	0.00	14.00	0.1	3,577	0.00%
2023/10/23	0	0.00	2	14.08	13.85	-2	3,726	-0.05%
2023/10/20	0	0.00	1	13.85	13.80	-1	3,726	-0.03%
2023/10/19	3	14.00	0	0.00	14.10	3	3,736	0.08%
2023/10/18	0	0.00	1	14.10	14.10	-1	3,926	-0.03%
2023/10/17	0.2	13.88	1	13.80	13.75	-0.8	3,902	-0.02%
2023/10/16	3	13.85	0	0.00	14.00	3	3,925	0.08%
2023/10/13	0.1	14.30	0.5	14.35	14.10	-0.4	3,909	-0.01%
2023/10/12	0.1	14.45	0	0.00	14.35	0.1	3,974	0.00%
2023/10/11	0.1	14.40	0	0.00	14.40	0.1	4,101	0.00%
2023/10/06	0	0.00	10	14.60	14.55	-10	4,147	-0.24%
2023/10/05	10.1	14.70	0	0.00	14.65	10.1	4,189	0.24%
2023/10/04	1	14.40	3.9	14.41	14.25	-2.9	4,177	-0.07%
2023/10/03	2	14.60	0	0.00	14.60	2	4,336	0.05%
2023/09/28	0.1	14.80	0	0.00	14.75	0.1	4,446	0.00%
2023/09/26	101.1	14.70	0	0.00	14.60	101.1	4,555	2.22%	大買/鉅額交易
2023/09/25	15	14.85	0.6	14.85	14.85	14.4	4,579	0.32%
2023/09/22	15	14.65	0	0.00	14.65	15	4,646	0.32%
2023/09/21	4.2	14.61	0	0.00	14.60	4.2	4,658	0.09%
2023/09/20	4.3	14.82	0	0.00	14.80	4.3	4,742	0.09%
2023/09/19	2	15.10	0	0.00	15.10	2	4,755	0.04%
2023/09/15	0.1	15.45	0	0.00	15.30	0.1	4,822	0.00%
2023/09/14	0	0.00	0.6	15.30	15.35	-0.6	4,946	-0.01%
2023/09/12	2	15.20	4.2	15.25	15.20	-2.2	5,225	-0.04%
2023/09/11	25.1	15.56	0	0.00	15.30	25.1	5,420	0.46%
2023/09/08	52	15.70	0	0.00	15.70	52	5,451	0.95%
2023/09/07	2	15.85	0	0.00	15.85	2	5,672	0.04%
2023/09/06	54	16.00	0	0.00	15.95	54	5,977	0.90%
2023/08/31	0	0.00	2	16.45	16.45	-2	6,112	-0.03%
2023/08/30	0	0.00	7	16.21	16.25	-7	6,144	-0.11%
2023/08/29	0	0.00	2	16.05	16.05	-2	6,195	-0.03%
2023/08/28	10	15.90	0	0.00	15.75	10	6,180	0.16%
2023/08/25	0	0.00	3	15.80	15.80	-3	6,211	-0.05%
2023/08/22	2	15.90	0	0.00	15.90	2	6,395	0.03%
2023/08/21	2	16.40	0	0.00	16.30	2	6,385	0.03%
2023/08/16	0.1	16.00	3	16.05	16.10	-2.9	6,485	-0.04%
2023/08/11	1	16.55	1	16.65	16.60	0	6,549	0.00%
2023/08/10	1.2	16.59	0	0.00	16.55	1.2	6,538	0.02%
2023/08/09	8.1	16.90	0	0.00	17.00	8.1	6,558	0.12%
2023/08/08	2	17.00	0	0.00	17.00	2	6,657	0.03%
2023/08/07	20	17.07	0	0.00	17.20	20	6,687	0.30%
2023/08/04	0.2	17.53	0	0.00	17.30	0.2	6,604	0.00%
2023/08/02	4	17.63	0	0.00	17.60	4	6,725	0.06%
2023/07/28	8	17.94	2	17.95	17.90	6	6,790	0.09%
2023/07/27	0	0.00	0.6	18.05	18.00	-0.6	6,788	-0.01%
2023/07/24	5	18.02	0	0.00	18.10	5	6,828	0.07%
2023/07/21	0	0.00	8	18.54	18.60	-8	6,811	-0.12%
2023/07/20	0	0.00	4	18.23	18.15	-4	6,725	-0.06%
2023/07/19	8	18.09	3	18.25	18.05	5	6,766	0.07%
2023/07/18	0	0.00	7	18.67	18.55	-7	7,129	-0.10%
2023/07/17	0	0.00	5.1	18.49	18.55	-5.1	7,515	-0.07%
2023/07/14	9.2	17.81	5	17.97	17.95	4.2	8,323	0.05%
2023/07/12	0	0.00	2	18.35	18.25	-2	8,462	-0.02%
2023/07/10	30	18.36	0	0.00	18.25	30	9,092	0.33%
2023/07/07	14	18.90	0	0.00	18.90	14	9,047	0.15%
2023/07/06	10	19.05	0	0.00	19.00	10	9,020	0.11%
2023/07/04	0.1	19.40	2	19.30	19.25	-1.9	8,977	-0.02%
2023/07/03	0	0.00	4	19.63	19.45	-4	8,963	-0.04%
2023/06/30	0	0.00	1	19.50	19.60	-1	8,956	-0.01%
2023/06/29	0	0.00	5	19.25	19.30	-5	8,985	-0.06%
2023/06/28	12	19.29	6.2	19.43	19.25	5.8	8,986	0.06%
2023/06/27	1	19.30	0.7	19.35	19.30	0.3	8,911	0.00%
2023/06/26	1.1	19.21	0	0.00	19.20	1.1	9,037	0.01%
2023/06/21	0	0.00	0.2	19.40	19.40	-0.2	9,039	0.00%
2023/06/20	1	19.50	1.1	19.40	19.30	-0.1	9,105	0.00%
2023/06/19	2	19.20	0	0.00	19.15	2	9,048	0.02%
2023/06/16	7.1	19.43	10	19.43	19.55	-2.9	9,125	-0.03%
2023/06/15	9.1	18.84	2	18.95	18.80	7.1	9,265	0.08%
2023/06/14	13	19.11	0	0.00	19.05	13	9,371	0.14%
2023/06/13	5.1	19.10	1	19.20	19.10	4.1	9,407	0.04%
2023/06/12	21	19.44	4	19.42	19.40	17	9,322	0.18%
2023/06/09	0.1	20.20	36.1	20.25	20.25	-36	9,136	-0.39%
2023/06/07	0	0.00	3	20.30	20.25	-3	9,243	-0.03%
2023/06/06	3	20.25	0	0.00	20.20	3	9,301	0.03%
2023/06/02	2.1	20.05	0	0.00	20.10	2.1	9,353	0.02%
2023/05/31	0	0.00	1.1	20.11	20.15	-1.1	9,366	-0.01%
2023/05/30	1	20.15	35	20.10	20.05	-34	9,329	-0.36%
2023/05/29	0	0.00	1	20.45	20.30	-1	9,288	-0.01%
2023/05/26	0	0.00	17	20.03	20.00	-17	9,235	-0.18%
2023/05/25	0.5	20.30	0	0.00	20.10	0.5	9,229	0.01%
2023/05/24	0.1	20.35	0	0.00	20.40	0.1	9,229	0.00%
2023/05/23	0.2	20.22	0	0.00	20.30	0.2	9,225	0.00%
2023/05/22	0.1	20.15	0	0.00	20.00	0.1	9,203	0.00%
2023/05/19	1.1	20.01	0	0.00	20.00	1.1	9,195	0.01%
2023/05/18	0.2	20.15	0	0.00	20.05	0.2	9,159	0.00%
2023/05/17	0.2	20.40	0	0.00	20.30	0.2	9,077	0.00%
2023/05/16	0.2	20.30	2	20.30	20.30	-1.8	9,031	-0.02%
2023/05/15	0.1	20.30	0	0.00	20.20	0.1	9,009	0.00%
2023/05/12	0.2	19.98	0	0.00	20.00	0.2	8,930	0.00%
2023/05/11	0.3	20.22	10	20.20	20.15	-9.7	8,805	-0.11%
2023/05/10	2	20.30	0	20.30	20.35	2	8,752	0.02%
2023/05/09	11.1	20.36	0	0.00	20.35	11.1	8,722	0.13%
2023/05/05	0.1	20.90	5	21.25	20.75	-4.9	8,627	-0.06%
2023/05/04	0.1	20.85	1	21.05	21.05	-0.9	8,565	-0.01%
2023/05/02	1	21.05	0	0.00	20.90	1	8,716	0.01%
2023/04/28	15	20.62	0	0.00	20.75	15	8,716	0.17%
2023/04/27	2	20.50	0	0.00	20.50	2	8,757	0.02%
2023/04/26	0.1	20.55	0	0.00	20.70	0.1	8,742	0.00%
2023/04/25	1.1	20.70	0	20.73	20.55	1.1	8,729	0.01%
2023/04/24	15	20.89	0	0.00	20.85	15	8,652	0.17%
2023/04/21	5.1	21.05	3	21.05	20.90	2.1	8,590	0.02%
2023/04/20	12.2	21.50	0	0.00	21.45	12.2	8,196	0.15%
2023/04/19	14	22.12	20	22.49	22.35	-6	7,784	-0.08%
2023/04/18	0	0.00	10	21.45	21.35	-10	6,902	-0.14%
2023/04/17	1	21.25	0	0.00	21.15	1	6,677	0.01%
2023/04/14	1.2	21.48	0	0.00	21.25	1.2	6,681	0.02%
2023/04/13	1	21.55	14.2	21.71	21.55	-13.2	6,602	-0.20%
2023/04/12	0	0.00	1	21.15	21.15	-1	6,043	-0.02%
2023/04/07	11.2	21.05	0	0.00	21.05	11.2	6,071	0.18%
2023/04/06	15.3	20.88	1	20.95	20.95	14.3	6,067	0.24%
2023/03/30	1	21.15	0	0.00	21.05	1	6,096	0.02%
2023/03/29	2	20.85	0	0.00	20.85	2	6,035	0.03%
2023/03/28	6	20.89	3	20.90	20.90	3	6,130	0.05%
2023/03/27	1	21.15	20	21.25	21.10	-19	6,130	-0.31%
2023/03/24	1	20.90	0	0.00	20.90	1	6,188	0.02%
2023/03/23	4	20.89	6	20.98	20.90	-2	6,171	-0.03%
2023/03/20	11	21.45	6	21.52	21.35	5	6,484	0.08%
2023/03/17	2.8	21.00	3	21.08	21.10	-0.2	7,125	0.00%
2023/03/16	17	20.55	2	20.35	20.35	15	6,928	0.22%
2023/03/15	7	20.77	0	0.00	20.80	7	6,889	0.10%
2023/03/14	0	0.00	3	20.85	20.60	-3	6,847	-0.04%
2023/03/10	23.1	20.55	5	20.49	20.40	18.1	6,876	0.26%
2023/03/09	2	20.78	4	20.85	20.80	-2	6,817	-0.03%
2023/03/07	0	0.00	3	21.20	21.10	-3	6,792	-0.04%
2023/03/06	10	20.90	2	21.05	21.05	8	6,765	0.12%
2023/03/01	25	20.66	0	0.00	20.60	25	6,762	0.37%
2023/02/24	16	20.77	0.1	20.75	20.75	15.9	6,775	0.23%
2023/02/23	12	20.91	0	0.00	20.85	12	6,752	0.18%
2023/02/22	7	20.91	0	0.00	20.95	7	6,783	0.10%
2023/02/20	2	21.05	0	0.00	21.10	2	6,929	0.03%
2023/02/17	20	21.00	2	21.00	21.00	18	7,000	0.26%
2023/02/10	10	20.75	0	0.00	20.70	10	7,088	0.14%
2023/02/08	5	20.85	0	0.00	20.85	5	7,167	0.07%
2023/02/06	1	21.30	1	21.15	21.10	0	7,125	0.00%
2023/02/03	2	21.35	0	0.00	21.30	2	7,094	0.03%
2023/02/01	0	0.00	4	21.30	21.05	-4	6,969	-0.06%
2023/01/31	2	21.00	3	20.97	21.10	-1	6,889	-0.01%
2023/01/30	1	20.80	0	0.00	20.80	1	6,790	0.01%
2023/01/17	1	20.45	0	0.00	20.65	1	6,786	0.01%
2023/01/12	7	20.44	0	0.00	20.40	7	7,349	0.10%
2023/01/05	13	20.61	0	0.00	20.50	13	7,693	0.17%
2023/01/04	11	20.75	0	0.00	20.75	11	7,721	0.14%
2023/01/03	1	20.60	0	0.00	20.60	1	7,688	0.01%
2022/12/29	5	20.55	1	20.40	20.40	4	7,669	0.05%
2022/12/28	3	20.40	0	0.00	20.55	3	7,602	0.04%
2022/12/27	0	0.00	0.7	20.55	20.50	-0.7	7,590	-0.01%
2022/12/26	0	0.00	1	20.65	20.65	-1	7,555	-0.01%
2022/12/23	1	20.35	0	0.00	20.40	1	7,543	0.01%
2022/12/21	13	20.30	0	0.00	20.30	13	7,578	0.17%
2022/12/20	7	20.37	11	20.30	20.30	-4	7,580	-0.05%
2022/12/19	4	20.66	0	0.00	20.65	4	7,547	0.05%
2022/12/16	5.1	21.00	3	20.78	20.75	2.1	7,550	0.03%
2022/12/15	2	21.10	2	21.10	21.10	0	7,388	0.00%
2022/12/14	3	21.20	2	21.10	21.10	1	7,424	0.01%
2022/12/13	7	21.09	0	0.00	21.00	7	7,418	0.09%
2022/12/12	6	21.62	0	0.00	21.40	6	7,373	0.08%
2022/12/09	11	22.31	25	22.21	22.10	-14	7,161	-0.20%
2022/12/08	0	0.00	3	21.13	21.00	-3	6,265	-0.05%
2022/12/07	3	20.55	10	20.60	20.60	-7	6,208	-0.11%
2022/12/06	3	20.90	0	0.00	20.85	3	6,176	0.05%
2022/12/05	1	21.70	0	0.00	21.35	1	6,212	0.02%
2022/12/02	5	21.75	10	21.71	21.50	-5	6,210	-0.08%
2022/12/01	0	0.00	3	21.45	21.40	-3	6,124	-0.05%
2022/11/29	0.7	20.75	8	21.10	21.10	-7.3	6,231	-0.12%
2022/11/28	5	20.63	0	0.00	20.75	5	6,348	0.08%
2022/11/25	3	20.90	0	0.00	20.90	3	6,501	0.05%
2022/11/24	0	0.00	2	21.00	21.00	-2	6,642	-0.03%
2022/11/23	2	21.25	0	0.00	21.05	2	7,527	0.03%
2022/11/22	25	21.52	0	0.00	21.10	25	7,803	0.32%
2022/11/21	2	21.50	2	21.40	21.45	0	7,891	0.00%
2022/11/18	7	21.60	5	21.40	21.45	2	7,974	0.03%
2022/11/16	2	21.75	3	22.18	21.75	-1	7,940	-0.01%
2022/11/15	1	21.75	3.1	21.86	21.95	-2.1	7,967	-0.03%
2022/11/14	1	21.40	0	0.00	21.50	1	7,942	0.01%
2022/11/10	0.3	21.00	0	0.00	20.95	0.3	7,968	0.00%
2022/11/09	1	21.10	0	0.00	21.10	1	8,239	0.01%
2022/11/07	0	0.00	1	21.35	21.35	-1	8,470	-0.01%
2022/11/04	0	0.00	10	21.30	21.25	-10	8,553	-0.12%
2022/10/26	1	21.30	20	21.53	21.30	-19	9,125	-0.21%
2022/10/25	1.1	21.79	20	21.71	21.40	-18.9	9,205	-0.21%
2022/10/24	0	0.00	1	22.15	21.95	-1	9,308	-0.01%
2022/10/21	0	0.00	17	22.10	22.15	-17	9,173	-0.19%
2022/10/20	1	21.70	9	21.85	21.25	-8	8,860	-0.09%
2022/10/19	1	21.65	2	21.60	21.55	-1	8,679	-0.01%
2022/10/18	0	0.00	2	21.25	21.25	-2	8,573	-0.02%
2022/10/17	1	20.55	49	20.80	20.70	-48	8,529	-0.56%
2022/10/14	2	20.60	6	20.68	20.60	-4	8,464	-0.05%
2022/10/13	0	0.00	30	20.73	20.25	-30	8,557	-0.35%
2022/10/12	0	0.00	33	21.45	21.25	-33	8,519	-0.39%
2022/10/07	0	0.00	1	21.70	21.70	-1	8,574	-0.01%
2022/10/06	0	0.00	1	21.75	21.75	-1	8,604	-0.01%
2022/10/04	2	21.70	2	21.55	21.45	0	8,716	0.00%
2022/09/29	0	0.00	19	21.25	21.25	-19	9,108	-0.21%
2022/09/28	0	0.00	41	21.07	20.95	-41	9,233	-0.44%
2022/09/27	0	0.00	35	21.55	21.60	-35	9,482	-0.37%
2022/09/26	0	0.00	1	21.50	21.35	-1	9,556	-0.01%
2022/09/22	3	22.35	3	22.75	22.65	0	9,675	0.00%
2022/09/21	8	22.41	0	0.00	22.20	8	9,687	0.08%
2022/09/20	2	22.85	8	23.50	22.75	-6	9,734	-0.06%
2022/09/19	5	23.20	12	22.87	22.65	-7	9,927	-0.07%
2022/09/16	3	22.60	3	23.50	23.50	0	10,095	0.00%
2022/09/15	10	23.10	7	23.14	22.95	3	10,004	0.03%
2022/09/13	0	0.00	2	22.70	22.75	-2	10,032	-0.02%
2022/09/12	0	0.00	13	22.84	22.85	-13	10,040	-0.13%
2022/09/06	10	22.15	0	0.00	21.80	10	9,929	0.10%
2022/09/05	9	22.58	0	0.00	22.55	9	9,851	0.09%
2022/09/02	1	23.15	0	0.00	23.00	1	9,766	0.01%
2022/09/01	0	0.00	25	23.27	23.10	-25	9,602	-0.26%
2022/08/31	23	23.07	10	23.10	23.05	13	9,400	0.14%
2022/08/30	67	23.40	49	23.64	23.20	18	9,233	0.19%
2022/08/29	22	23.04	28	22.72	22.80	-6	8,396	-0.07%
2022/08/26	11	22.90	2	22.90	22.90	9	8,144	0.11%
2022/08/25	2	22.35	19	22.26	22.60	-17	8,004	-0.21%
2022/08/24	3	22.10	0	0.00	22.10	3	7,927	0.04%
2022/08/22	14	22.47	5	22.96	22.25	9	7,874	0.11%
2022/08/19	5	22.55	0	0.00	22.50	5	7,674	0.07%
2022/08/16	8	22.56	11	22.96	22.25	-3	7,429	-0.04%
2022/08/15	0	0.00	8	22.42	22.60	-8	7,156	-0.11%
2022/08/12	0	0.00	6	22.15	22.15	-6	7,003	-0.09%
2022/08/11	0	0.00	2	22.15	22.00	-2	6,928	-0.03%
2022/08/10	0	0.00	8	22.07	21.80	-8	6,882	-0.12%
2022/08/09	4	21.68	13	22.16	21.65	-9	6,884	-0.13%
2022/08/08	1	21.80	6	21.76	21.85	-5	6,599	-0.08%
2022/08/05	0	0.00	5	21.10	21.20	-5	6,483	-0.08%
2022/08/04	0	0.00	15	20.95	20.95	-15	6,526	-0.23%
2022/08/03	0	0.00	51	20.75	20.65	-51	6,619	-0.77%
2022/08/02	1	20.85	42	21.00	20.80	-41	6,620	-0.62%
2022/08/01	1	21.65	0	0.00	21.65	1	6,688	0.01%
2022/07/29	2	21.20	7	22.00	22.00	-5	6,639	-0.08%
2022/07/27	6	20.62	0	0.00	20.70	6	6,492	0.09%
2022/07/26	5	20.65	0	0.00	20.65	5	6,518	0.08%
2022/07/25	2	21.00	4	20.98	20.85	-2	6,520	-0.03%
2022/07/21	1	20.80	0	0.00	20.90	1	6,639	0.02%
2022/07/18	0	0.00	20	20.35	20.40	-20	7,529	-0.27%
2022/07/15	2	20.55	0	0.00	20.40	2	7,732	0.03%
2022/07/14	4	20.30	1	20.45	20.45	3	7,798	0.04%
2022/07/13	1	20.75	0	0.00	20.50	1	7,989	0.01%
2022/07/12	8	21.08	10	20.65	20.45	-2	8,358	-0.02%
2022/07/11	20	21.53	3	21.20	21.80	17	8,455	0.20%
2022/07/08	0	0.00	9	22.67	22.70	-9	8,407	-0.11%
2022/07/07	0	0.00	5	22.47	22.50	-5	8,401	-0.06%
2022/07/06	9	22.26	0.6	22.45	22.10	8.4	8,572	0.10%
2022/07/05	9	22.67	11.7	22.98	23.00	-2.7	8,882	-0.03%
2022/07/04	2	22.45	5	22.45	22.10	-3	8,797	-0.03%
2022/07/01	0	0.00	7	21.97	21.70	-7	8,866	-0.08%
2022/06/30	1	22.55	0	0.00	22.60	1	9,036	0.01%
2022/06/29	5	22.76	2	22.70	22.75	3	8,969	0.03%
2022/06/28	0	0.00	1	22.75	22.75	-1	9,073	-0.01%
2022/06/27	23	23.06	0	0.00	22.95	23	9,092	0.25%
2022/06/24	3	22.75	11.6	22.47	23.00	-8.6	8,849	-0.10%
2022/06/23	3	21.92	9	21.69	21.90	-6	8,608	-0.07%
2022/06/22	9	21.69	11.1	21.94	21.50	-2.1	8,572	-0.02%
2022/06/21	2.1	20.85	0	0.00	21.00	2.1	8,505	0.02%
2022/06/20	0	0.00	14	20.90	20.70	-14	8,566	-0.16%
2022/06/17	0	0.00	20	20.95	20.95	-20	8,638	-0.23%
2022/06/16	2.1	20.16	2	20.90	20.15	0.1	8,780	0.00%
2022/06/15	1	20.35	2	20.70	20.70	-1	8,849	-0.01%
2022/06/14	3	20.00	1	20.10	20.25	2	8,979	0.02%
2022/06/13	5	20.64	0	0.00	20.55	5	9,215	0.05%
2022/06/08	4	21.25	0	0.00	21.40	4	9,699	0.04%
2022/06/07	1	21.50	1	21.60	21.55	0	10,065	0.00%
2022/06/06	0	0.00	2	21.70	21.70	-2	10,690	-0.02%
2022/05/31	1	21.30	0	0.00	21.30	1	10,960	0.01%
2022/05/30	0	0.00	43	21.18	21.20	-43	11,135	-0.39%
2022/05/25	3	20.80	0	0.00	20.85	3	11,414	0.03%
2022/05/23	6	21.10	0	0.00	21.30	6	11,475	0.05%
2022/05/19	1	20.80	1	21.15	21.20	0	11,471	0.00%
2022/05/18	0	0.00	1	21.30	21.20	-1	11,432	-0.01%
2022/05/17	2	20.85	3	21.28	21.20	-1	11,390	-0.01%
2022/05/16	23	20.49	0	0.00	20.30	23	11,259	0.20%
2022/05/13	0	0.00	3	20.20	20.50	-3	11,246	-0.03%
2022/05/12	0	0.00	6	20.31	19.85	-6	11,241	-0.05%
2022/05/11	20	20.63	5	20.77	20.60	15	11,184	0.13%
2022/05/10	0	0.00	2	19.73	19.70	-2	11,069	-0.02%
2022/05/09	9	20.08	0	0.00	19.80	9	11,017	0.08%
2022/05/05	1	21.45	0	0.00	21.25	1	10,853	0.01%
2022/05/04	5	21.10	0	0.00	21.10	5	10,844	0.05%
2022/05/03	9	21.22	0	0.00	21.15	9	10,851	0.08%
2022/04/28	2	21.50	2	21.60	21.50	0	10,878	0.00%
2022/04/27	3	21.88	0	0.00	21.60	3	10,817	0.03%
2022/04/26	10	22.70	0	0.00	22.60	10	10,688	0.09%
2022/04/25	8	22.59	55	22.56	22.50	-47	10,615	-0.44%
2022/04/22	6	22.87	42	22.72	23.25	-36	10,400	-0.35%
2022/04/21	9	23.27	2	23.25	23.25	7	9,605	0.07%
2022/04/20	5	23.83	0	0.00	23.80	5	9,366	0.05%
2022/04/19	5	23.93	6	24.55	23.95	-1	9,296	-0.01%
2022/04/18	0	0.00	38	24.21	24.35	-38	9,271	-0.41%
2022/04/14	2	23.58	3	23.75	23.65	-1	8,773	-0.01%
2022/04/13	6	23.36	3	23.20	23.25	3	8,661	0.03%
2022/04/12	15	23.36	9	23.70	23.40	6	8,609	0.07%
2022/04/11	21	23.87	14	24.02	23.90	7	8,374	0.08%
2022/04/08	20	23.35	1	23.60	23.60	19	7,929	0.24%
2022/04/07	7	23.15	1	23.45	22.70	6	7,743	0.08%
2022/04/06	0	0.00	3.1	23.55	23.70	-3.1	7,665	-0.04%
2022/03/31	0	0.00	2	23.35	23.00	-2	7,381	-0.03%
2022/03/30	0	0.00	7	23.06	22.75	-7	7,214	-0.10%
2022/03/29	10	22.45	1	22.50	22.70	9	7,100	0.13%
2022/03/28	3	22.10	17.3	22.56	22.55	-14.3	7,122	-0.20%
2022/03/25	9	22.38	0	0.00	22.30	9	7,128	0.13%
2022/03/24	5	22.95	3	23.05	22.80	2	7,162	0.03%
2022/03/23	1	23.05	10	22.85	22.70	-9	7,174	-0.13%
2022/03/22	0	0.00	12	23.26	23.00	-12	7,179	-0.17%
2022/03/21	5	22.95	9	23.06	22.75	-4	7,095	-0.06%
2022/03/17	17	22.76	3	22.62	22.55	14	7,110	0.20%
2022/03/16	6	21.78	11.1	22.66	22.75	-5.1	7,231	-0.07%
2022/03/15	14	21.86	0	0.00	21.60	14	7,164	0.20%
2022/03/14	8	22.49	0	0.00	22.45	8	7,123	0.11%
2022/03/11	16	22.65	6	22.78	22.90	10	7,050	0.14%
2022/03/10	17	22.93	5	23.45	22.95	12	6,979	0.17%
2022/03/09	3	23.10	33	23.18	23.65	-30	6,733	-0.45%
2022/03/08	1	21.50	26.6	21.44	21.60	-25.6	6,117	-0.42%
2022/03/07	3	21.02	2.8	21.20	21.00	0.2	6,009	0.00%
2022/03/04	3	21.80	0.9	21.90	21.55	2.1	5,982	0.04%
2022/03/03	0	0.00	2	22.10	22.00	-2	6,020	-0.03%
2022/03/02	2	21.60	10.7	21.23	21.65	-8.7	5,979	-0.14%
2022/03/01	1	20.75	0.1	20.75	20.90	0.9	5,906	0.01%
2022/02/24	1	20.30	0	0.00	20.05	1	5,960	0.02%
2022/02/23	2	20.15	0	0.00	20.15	2	5,973	0.03%
2022/02/21	8	20.27	0	0.00	20.35	8	6,341	0.13%
2022/02/18	5	20.30	0	0.00	20.45	5	6,469	0.08%
2022/02/17	3	20.37	1	20.40	20.40	2	6,574	0.03%
2022/02/15	5	20.30	0	0.00	20.20	5	7,106	0.07%
2022/02/14	6	20.33	0	0.00	20.25	6	7,305	0.08%
2022/02/10	0	0.00	3	20.90	20.90	-3	7,611	-0.04%
2022/02/08	0	0.00	1	20.60	20.60	-1	8,048	-0.01%
2022/02/07	3	20.20	3	20.70	20.20	0	8,608	0.00%
2022/01/26	5	19.75	0	0.00	20.00	5	8,921	0.06%
2022/01/25	1	19.90	0	0.00	19.85	1	9,549	0.01%
2022/01/24	1	19.90	5	20.05	20.00	-4	10,844	-0.04%
2022/01/21	2	20.50	15	20.27	20.30	-13	11,035	-0.12%
2022/01/19	3	20.60	0	0.00	20.60	3	11,427	0.03%
2022/01/18	0	0.00	1	21.00	20.80	-1	11,556	-0.01%
2022/01/14	1	20.80	10	20.80	20.75	-9	11,855	-0.08%
2022/01/13	3	21.05	0	0.00	21.00	3	12,147	0.02%
2022/01/12	8	21.31	0	0.00	21.05	8	12,480	0.06%
2022/01/11	1	21.90	21	21.93	21.60	-20	13,037	-0.15%
2022/01/10	2	20.95	0	0.00	20.90	2	13,003	0.02%
2022/01/07	4	20.78	0	0.00	20.80	4	13,161	0.03%
2022/01/06	12	21.24	0	0.00	21.05	12	13,259	0.09%
2022/01/05	9	21.80	4	21.75	21.70	5	13,545	0.04%
2022/01/04	0	0.00	0.1	21.75	21.75	-0.1	13,927	0.00%
2021/12/30	0	0.00	1	21.95	21.85	-1	14,030	-0.01%
2021/12/29	8	21.83	0	0.00	22.00	8	14,026	0.06%
2021/12/28	2	21.83	5	22.00	21.75	-3	13,998	-0.02%
2021/12/24	1	21.70	0	0.00	21.70	1	14,303	0.01%
2021/12/23	10	21.75	1	21.80	21.75	9	14,323	0.06%
2021/12/22	0	0.00	5	21.75	21.70	-5	14,361	-0.03%
2021/12/21	1	21.60	5	21.64	21.60	-4	14,393	-0.03%
2021/12/20	8	22.04	9	22.01	21.80	-1	14,384	-0.01%
2021/12/17	11	21.09	3	21.63	21.00	8	14,398	0.06%
2021/12/16	1	21.90	1	22.00	21.60	0	14,465	0.00%
2021/12/15	6	21.48	0	0.00	21.40	6	14,447	0.04%
2021/12/14	14	22.07	8	22.39	21.50	6	14,583	0.04%
2021/12/13	9	22.66	7	23.01	22.20	2	14,465	0.01%
2021/12/10	8.1	22.26	11	22.74	22.60	-2.9	14,295	-0.02%
2021/12/09	5.1	21.77	4	22.05	22.00	1.1	14,042	0.01%
2021/12/08	0	0.00	1	21.80	21.80	-1	14,320	-0.01%
2021/12/06	8	21.09	6	21.58	21.30	2	14,153	0.01%
2021/12/03	8	20.99	12	21.86	21.20	-4	14,116	-0.03%
2021/12/02	1	20.50	0	0.00	20.45	1	14,088	0.01%
2021/12/01	2	20.95	0	0.00	20.90	2	14,099	0.01%
2021/11/30	0	0.00	2.8	21.06	21.20	-2.8	14,207	-0.02%
2021/11/29	13	20.28	7	20.58	20.45	6	14,247	0.04%
2021/11/26	3	21.15	6.6	21.17	20.95	-3.6	14,258	-0.03%
2021/11/25	0.6	21.75	0	0.00	21.65	0.6	14,227	0.00%
2021/11/24	3	21.90	0	0.00	22.05	3	14,504	0.02%
2021/11/23	3	21.70	5	21.97	21.70	-2	14,742	-0.01%
2021/11/22	5	21.70	2	21.60	21.75	3	14,735	0.02%
2021/11/19	16	21.47	37	21.63	21.35	-21	14,765	-0.14%
2021/11/18	24	21.98	0	0.00	21.75	24	14,732	0.16%
2021/11/17	3	22.82	7	22.96	22.50	-4	14,670	-0.03%
2021/11/16	1	22.75	5.6	22.77	22.50	-4.6	14,935	-0.03%
2021/11/15	25	22.44	2	22.48	22.55	23	14,983	0.15%
2021/11/12	38.8	22.33	1	22.25	22.25	37.8	14,932	0.25%
2021/11/11	31	23.50	4	23.56	23.15	27	14,847	0.18%
2021/11/10	5	23.73	1	23.80	23.70	4	14,722	0.03%
2021/11/09	9	23.87	6	24.30	24.10	3	14,669	0.02%
2021/11/08	5	23.65	13	24.05	23.65	-8	14,719	-0.05%
2021/11/05	23	23.72	57	23.65	23.65	-34	14,806	-0.23%
2021/11/04	76	23.95	52.3	24.48	24.10	23.7	14,682	0.16%
2021/11/03	110	24.82	1	24.90	24.50	109	14,380	0.76%	大買/鉅額交易
2021/11/02	67	25.38	17	25.79	25.30	50	14,362	0.35%
2021/11/01	17	25.75	118.6	25.75	26.25	-101.6	14,124	-0.72%	大賣/鉅額交易
2021/10/29	25	23.48	14	23.51	23.90	11	13,178	0.08%
2021/10/28	10	23.45	98.3	23.16	23.95	-88.3	13,133	-0.67%
2021/10/27	76.2	22.85	6.1	22.91	22.75	70.1	13,040	0.54%
2021/10/26	12.2	22.15	4	22.70	22.70	8.2	13,367	0.06%
2021/10/22	22	22.20	14.6	23.00	22.70	7.4	14,821	0.05%
2021/10/21	16.7	23.12	8	23.23	22.75	8.7	14,998	0.06%
2021/10/20	13	23.78	5	23.71	24.00	8	14,928	0.05%
2021/10/19	2	24.55	33	24.37	24.50	-31	14,727	-0.21%
2021/10/18	0	0.00	1	22.90	22.90	-1	14,316	-0.01%
2021/10/15	0	0.00	6.6	22.59	22.75	-6.6	14,296	-0.05%
2021/10/14	3	21.85	10	21.85	22.25	-7	14,279	-0.05%
2021/10/13	10	22.33	30.2	22.28	22.45	-20.2	14,214	-0.14%
2021/10/12	0	0.00	19	21.57	21.70	-19	14,119	-0.13%
2021/10/08	0	0.00	12	20.49	20.65	-12	13,842	-0.09%
2021/10/07	0.2	20.25	1	20.30	20.40	-0.8	13,995	-0.01%
2021/10/05	0.3	19.80	0	0.00	19.80	0.3	14,260	0.00%
2021/10/04	5.2	20.32	28	20.78	19.80	-22.8	14,762	-0.15%
2021/10/01	8	21.58	5	21.53	20.70	3	14,867	0.02%
2021/09/29	2	20.33	0	0.00	20.25	2	15,146	0.01%
2021/09/28	0	0.00	1	20.65	20.65	-1	15,311	-0.01%
2021/09/24	3	19.85	5	20.10	20.20	-2	15,996	-0.01%
2021/09/23	12	20.54	1	20.80	20.20	11	16,091	0.07%
2021/09/22	13	21.26	0	0.00	21.30	13	16,116	0.08%
2021/09/17	0	0.00	19.7	21.77	21.95	-19.7	16,284	-0.12%
2021/09/16	0	0.00	0.1	21.10	21.10	-0.1	17,113	0.00%
2021/09/15	0	0.00	0.7	21.05	20.95	-0.7	17,530	0.00%
2021/09/14	1	20.90	0	0.00	20.90	1	17,821	0.01%
2021/09/13	2	21.33	2	21.53	21.10	0	18,404	0.00%
2021/09/08	0	0.00	2	21.25	20.80	-2	18,635	-0.01%
2021/09/07	8	20.83	0	0.00	20.95	8	18,817	0.04%
2021/09/06	5	21.45	1	21.65	21.30	4	18,900	0.02%
2021/09/03	0	0.00	2	21.93	22.00	-2	19,051	-0.01%
2021/09/02	5	21.95	7	21.52	21.50	-2	19,175	-0.01%
2021/09/01	1	21.50	4	21.56	21.70	-3	19,483	-0.02%
2021/08/31	3	21.02	1	21.00	21.25	2	19,746	0.01%
2021/08/30	0	0.00	1	21.55	21.15	-1	19,886	-0.01%
2021/08/27	3	20.72	18	20.72	20.60	-15	19,951	-0.08%
2021/08/25	2	20.05	3	20.23	20.10	-1	20,469	0.00%
2021/08/24	9.6	19.78	0	0.00	19.70	9.6	20,664	0.05%
2021/08/23	0.2	20.15	0	0.00	20.15	0.2	21,296	0.00%
2021/08/20	1	20.15	18	20.33	20.00	-17	21,859	-0.08%
2021/08/19	1.3	19.65	22	19.55	19.45	-20.7	22,019	-0.09%
2021/08/17	11.5	19.22	24	19.87	19.45	-12.5	23,665	-0.05%
2021/08/16	4	18.80	3.1	18.96	18.80	0.9	24,013	0.00%
2021/08/13	3.5	19.15	0	0.00	18.90	3.5	24,958	0.01%
2021/08/12	11	18.70	3.3	19.42	19.15	7.7	25,406	0.03%
2021/08/11	25	19.63	4.8	19.72	18.95	20.2	25,631	0.08%
2021/08/10	4	20.55	4.6	20.55	20.10	-0.6	26,145	0.00%
2021/08/09	4.2	21.20	15.5	21.67	20.65	-11.3	27,431	-0.04%
2021/07/28	5	12.05	3	12.10	12.10	2	27,456	0.01%
2021/07/27	4	12.63	5	12.40	12.40	-1	28,151	0.00%
2021/07/26	6	12.64	41	12.55	12.60	-35	28,317	-0.12%
2021/07/23	2	12.45	1	12.40	12.40	1	28,410	0.00%
2021/07/22	10	12.45	0	0.00	12.45	10	28,583	0.03%
2021/07/21	11	12.78	1	12.85	12.55	10	28,801	0.03%
2021/07/20	1	13.05	6	13.00	13.00	-5	28,874	-0.02%
2021/07/19	3	13.43	39	13.26	13.35	-36	28,958	-0.12%
2021/07/16	3	12.82	12.7	12.70	12.60	-9.7	28,507	-0.03%
2021/07/15	2	12.75	0	0.00	12.65	2	28,607	0.01%
2021/07/14	1	12.65	8	12.48	12.45	-7	28,957	-0.02%
2021/07/13	3	12.42	5	12.70	12.40	-2	29,463	-0.01%
2021/07/12	1	12.80	8	12.79	12.70	-7	29,746	-0.02%
2021/07/09	11	12.80	2.8	12.85	12.75	8.2	30,041	0.03%
2021/07/08	10	12.90	2	12.85	12.85	8	31,265	0.03%
2021/07/07	6	12.78	0	0.00	12.75	6	33,726	0.02%
2021/07/06	2	13.05	0	0.00	12.90	2	34,134	0.01%
2021/07/05	12	13.00	2	13.00	13.05	10	35,163	0.03%
2021/07/02	1	13.00	0	0.00	12.95	1	37,081	0.00%
2021/07/01	4	12.99	17	13.08	12.95	-13	38,048	-0.03%
2021/06/30	30	13.27	13	13.23	13.10	17	38,615	0.04%
2021/06/29	10	13.00	0	0.00	12.95	10	38,627	0.03%
2021/06/28	18	13.00	1	12.95	13.00	17	39,619	0.04%
2021/06/25	9	13.25	0	0.00	13.15	9	41,277	0.02%
2021/06/23	13	13.45	4	13.46	13.25	9	48,348	0.02%
2021/06/22	6	12.88	2	12.90	12.85	4	49,317	0.01%
2021/06/21	17	13.04	5.1	12.90	12.90	11.9	50,384	0.02%
2021/06/18	10	13.23	0	0.00	13.20	10	52,619	0.02%
2021/06/17	1	13.55	2	13.43	13.45	-1	55,476	0.00%
2021/06/16	20	13.58	44	13.79	13.40	-24	57,902	-0.04%
2021/06/15	1	13.15	1	13.45	13.30	0	61,608	0.00%
2021/06/11	23.1	13.41	23	13.38	13.25	0.1	62,783	0.00%
2021/06/10	1	13.35	16	13.49	13.65	-15	63,293	-0.02%
2021/06/09	1	12.95	0	0.00	12.95	1	64,252	0.00%
2021/06/08	10	13.20	3	13.28	13.15	7	65,219	0.01%
2021/06/07	3	12.93	1	12.90	12.90	2	65,302	0.00%
2021/06/04	20	13.14	3	13.05	13.00	17	65,818	0.03%
2021/06/03	3	13.47	3	13.37	13.30	0	65,757	0.00%
2021/06/02	16	13.64	3	13.45	13.45	13	65,797	0.02%
2021/06/01	11	13.60	3	13.60	13.60	8	65,993	0.01%
2021/05/31	7.3	13.43	5	13.48	13.40	2.3	66,043	0.00%
2021/05/28	3	13.75	6	13.81	13.60	-3	65,988	0.00%
2021/05/27	13	13.36	20	13.40	13.65	-7	65,984	-0.01%
2021/05/26	3	13.60	3	13.60	13.40	0	66,030	0.00%
2021/05/25	22	13.50	11	13.55	13.30	11	65,939	0.02%
2021/05/24	32	13.18	45	13.14	13.20	-13	66,362	-0.02%
2021/05/21	12	12.76	4	12.83	12.80	8	66,382	0.01%
2021/05/20	15	13.23	5	13.05	12.55	10	66,641	0.02%
2021/05/19	5.3	12.94	5	13.30	13.40	0.3	66,342	0.00%
2021/05/18	35	12.51	46	12.55	12.70	-11	65,850	-0.02%
2021/05/17	37	11.87	12	11.80	11.75	25	65,680	0.04%
2021/05/14	5	13.20	22	12.99	13.00	-17	65,123	-0.03%
2021/05/13	8	12.27	4	12.28	12.10	4	64,231	0.01%
2021/05/12	30.3	12.62	35	12.41	12.40	-4.7	64,160	-0.01%
2021/05/11	18	13.62	4	13.83	13.50	14	63,454	0.02%
2021/05/10	6	14.10	18	14.42	14.40	-12	63,375	-0.02%
2021/05/07	21	14.43	1	14.35	14.30	20	63,217	0.03%
2021/05/06	17	14.23	28	14.39	14.55	-11	62,680	-0.02%
2021/05/05	12	13.32	1	13.30	13.25	11	61,359	0.02%
2021/05/04	27	13.44	13	13.45	13.15	14	61,278	0.02%
2021/05/03	1	14.15	24	14.39	14.00	-23	60,540	-0.04%
2021/04/29	54	14.33	0	0.00	14.25	54	60,757	0.09%
2021/04/28	15	14.60	17	14.73	14.50	-2	60,830	0.00%
2021/04/27	22	14.80	1	14.85	14.75	21	61,046	0.03%
2021/04/26	12	14.83	11	14.89	14.85	1	60,973	0.00%
2021/04/23	17	14.49	2	14.83	14.90	15	60,792	0.02%
2021/04/22	28	14.77	2	14.80	14.40	26	60,614	0.04%
2021/04/21	6	14.94	11	14.99	14.90	-5	60,059	-0.01%
2021/04/20	8.7	15.04	8	15.16	14.95	0.7	59,827	0.00%
2021/04/19	36	14.92	1	14.90	14.95	35	59,494	0.06%
2021/04/16	20	15.10	2	15.10	15.10	18	59,039	0.03%
2021/04/15	40.6	15.11	9	15.14	15.05	31.6	58,982	0.05%
2021/04/14	32	15.07	27	15.01	15.00	5	59,619	0.01%
2021/04/13	96	16.02	55	16.31	15.65	41	58,650	0.07%
2021/04/12	22	15.62	6	15.62	15.65	16	56,342	0.03%
2021/04/09	18.1	15.49	4	15.80	15.55	14.1	55,864	0.03%
2021/04/08	15	15.70	32	15.71	15.80	-17	54,943	-0.03%
2021/04/07	7	14.93	47.7	15.07	15.05	-40.7	53,203	-0.08%
2021/04/06	57	14.64	1	14.70	14.60	56	52,725	0.11%
2021/04/01	11	15.08	18	15.06	14.85	-7	52,211	-0.01%
2021/03/31	5	14.89	24.1	15.17	15.00	-19.1	51,958	-0.04%
2021/03/30	81	14.77	1	14.95	14.65	80	51,394	0.16%
2021/03/29	247	14.22	220.4	14.68	15.00	26.6	50,677	0.05%	大買/大賣/
2021/03/26	160	15.12	0	0.00	14.95	160	45,300	0.35%	大買/鉅額交易
2021/03/25	120	16.90	16	17.31	16.60	104	43,643	0.24%	大買/鉅額交易
2021/03/24	60	17.25	34	17.60	17.40	26	42,336	0.06%
2021/03/23	83	17.63	63	18.23	17.40	20	41,295	0.05%
2021/03/22	10	17.95	96	17.97	18.20	-86	39,032	-0.22%
2021/03/19	20	16.72	44	16.79	17.20	-24	36,232	-0.07%
2021/03/18	51	16.85	180	16.66	16.75	-129	33,893	-0.38%	大賣/鉅額交易
2021/03/17	26	15.59	49	15.48	15.60	-23	29,773	-0.08%
2021/03/16	24	15.09	15.2	15.12	15.10	8.8	28,731	0.03%
2021/03/15	62	15.23	73	15.13	15.10	-11	28,737	-0.04%
2021/03/12	12	14.58	35	14.48	14.50	-23	27,446	-0.08%
2021/03/11	6	14.18	32	14.15	14.30	-26	26,865	-0.10%
2021/03/10	32	14.20	58	14.01	14.20	-26	26,788	-0.10%
2021/03/09	3	13.68	0	0.00	13.70	3	26,523	0.01%
2021/03/08	15	13.89	1	13.95	13.70	14	26,742	0.05%
2021/03/05	13	13.83	10	13.95	13.80	3	26,823	0.01%
2021/03/04	2	14.30	18	14.30	14.20	-16	26,777	-0.06%
2021/03/03	0	0.00	15	14.27	14.20	-15	26,723	-0.06%
2021/03/02	0	0.00	5	14.48	14.05	-5	26,836	-0.02%
2021/02/26	22	13.93	13	14.09	14.15	9	27,164	0.03%
2021/02/25	18	14.09	0	0.00	14.05	18	27,541	0.07%
2021/02/24	36	14.37	46	14.41	14.05	-10	27,517	-0.04%
2021/02/23	42	13.79	11	13.90	13.95	31	26,909	0.12%
2021/02/22	22.5	13.64	19	13.75	13.95	3.5	27,099	0.01%
2021/02/19	2	13.43	4	13.30	13.35	-2	26,952	-0.01%
2021/02/18	2	13.10	4	13.20	13.10	-2	27,448	-0.01%
2021/02/17	0	0.00	11	12.76	13.00	-11	27,595	-0.04%
2021/02/05	0	0.00	1	12.30	12.30	-1	27,592	0.00%
2021/02/04	3	12.30	0	0.00	12.30	3	28,656	0.01%
2021/02/03	0	0.00	4.8	12.37	12.30	-4.8	29,210	-0.02%
2021/02/02	7	12.06	7	12.06	12.05	0	29,161	0.00%
2021/02/01	12	11.46	11	11.69	11.70	1	29,480	0.00%
2021/01/29	11	11.94	2	12.35	11.80	9	30,036	0.03%
2021/01/28	73	12.17	43	12.17	12.15	30	31,355	0.10%
2021/01/27	12	12.55	0	0.00	12.55	12	31,782	0.04%
2021/01/22	18	12.76	35	13.09	12.85	-17	34,069	-0.05%
2021/01/21	32	12.24	3	12.58	12.20	29	34,596	0.08%
2021/01/20	24	12.78	3	12.58	12.55	21	35,871	0.06%
2021/01/19	14	13.38	10	13.49	13.35	4	36,549	0.01%
2021/01/18	9	13.19	21	13.11	13.10	-12	37,259	-0.03%
2021/01/15	24	13.52	4	13.50	13.50	20	37,999	0.05%
2021/01/14	6	13.63	2	13.65	13.70	4	39,228	0.01%
2021/01/13	5	13.69	5	13.80	13.65	0	40,424	0.00%
2021/01/12	22	13.84	3	13.85	13.80	19	42,439	0.04%
2021/01/11	17	13.86	3	13.93	13.85	14	45,040	0.03%
2021/01/08	17	14.14	3	13.95	13.90	14	47,679	0.03%
2021/01/07	12	14.53	40	14.48	14.20	-28	52,192	-0.05%
2021/01/06	33	14.06	22	13.98	13.75	11	52,765	0.02%
2021/01/05	10	14.35	0	0.00	14.25	10	54,081	0.02%
2021/01/04	13	14.21	0	0.00	14.20	13	56,490	0.02%
2020/12/31	0	0.00	13	14.35	14.25	-13	56,918	-0.02%
2020/12/30	15	14.36	23	14.43	14.50	-8	57,137	-0.01%
2020/12/29	13	14.28	16	14.44	14.20	-3	57,549	-0.01%
2020/12/28	16	14.01	5	14.08	13.90	11	57,198	0.02%
2020/12/25	8	14.17	2	14.40	14.05	6	57,511	0.01%
2020/12/24	14	14.40	3	14.28	14.30	11	57,482	0.02%
2020/12/23	6	14.06	31	14.36	14.25	-25	57,179	-0.04%
2020/12/22	43	13.58	19	13.89	13.50	24	57,318	0.04%
2020/12/21	25	13.82	7	13.79	13.75	18	58,846	0.03%
2020/12/18	24	13.91	4	13.90	13.90	20	60,344	0.03%
2020/12/17	8	13.98	3	14.00	13.95	5	60,371	0.01%
2020/12/16	33	14.24	2	14.10	14.10	31	60,417	0.05%
2020/12/15	15	14.15	4	14.35	14.00	11	60,529	0.02%
2020/12/14	32	14.13	2	14.30	14.20	30	60,559	0.05%
2020/12/11	23	14.31	0	0.00	14.20	23	60,646	0.04%
2020/12/10	37	14.82	2	15.15	14.65	35	60,489	0.06%
2020/12/09	2	15.13	21	15.15	15.05	-19	60,467	-0.03%
2020/12/08	5	14.80	6	14.70	14.60	-1	60,282	0.00%
2020/12/07	27	14.39	39	14.51	14.60	-12	60,792	-0.02%
2020/12/04	3	14.55	3	14.40	14.45	0	61,275	0.00%
2020/12/03	5	14.52	5	14.57	14.65	0	61,855	0.00%
2020/12/02	8	14.65	10	14.60	14.60	-2	62,700	0.00%
2020/12/01	34	14.83	4	14.86	14.85	30	64,275	0.05%
2020/11/30	0	0.00	3	15.05	14.85	-3	66,002	0.00%
2020/11/27	5	14.77	3	14.85	14.75	2	67,536	0.00%
2020/11/26	46	14.98	0	0.00	14.80	46	68,433	0.07%
2020/11/25	31.1	15.09	33	15.22	15.10	-1.9	69,254	0.00%
2020/11/24	13	14.81	18	15.09	15.00	-5	69,273	-0.01%
2020/11/23	2	14.55	2	14.75	14.60	0	69,154	0.00%
2020/11/20	8	14.84	5	14.72	14.60	3	69,685	0.00%
2020/11/19	6	14.76	20	14.76	14.55	-14	70,438	-0.02%
2020/11/18	8	14.39	1	14.35	14.35	7	70,347	0.01%
2020/11/17	11	13.82	22	14.62	14.60	-11	70,759	-0.02%
2020/11/16	16	13.95	3	14.12	13.95	13	71,329	0.02%
2020/11/13	41	14.17	2	14.25	14.20	39	72,394	0.05%
2020/11/12	88	14.15	6	14.22	14.35	82	73,439	0.11%
2020/11/11	45	14.68	4	14.75	14.55	41	74,632	0.05%
2020/11/10	33	15.17	1	15.25	15.00	32	75,786	0.04%
2020/11/09	15	15.41	34	15.69	15.35	-19	76,049	-0.02%
2020/11/06	20	15.53	8	15.58	15.30	12	76,588	0.02%
2020/11/05	15	15.59	68	15.86	15.95	-53	77,302	-0.07%
2020/11/04	30	15.05	1	14.70	14.90	29	77,017	0.04%
2020/11/03	21	15.15	0	0.00	15.00	21	76,911	0.03%
2020/11/02	13	14.85	0	0.00	14.90	13	76,464	0.02%
2020/10/30	32	15.44	156	15.63	15.15	-124	75,804	-0.16%	大賣/鉅額交易
2020/10/29	41	15.91	55	15.91	15.85	-14	74,732	-0.02%
2020/10/28	27	16.38	61	16.58	16.30	-34	73,799	-0.05%
2020/10/27	51	15.89	58	16.15	16.15	-7	72,319	-0.01%
2020/10/26	49	15.82	54	15.88	15.95	-5	71,786	-0.01%
2020/10/23	6	15.92	23	15.82	15.95	-17	71,077	-0.02%
2020/10/22	75.3	15.67	52	15.62	15.55	23.3	70,517	0.03%
2020/10/21	23	16.28	27	16.44	16.25	-4	69,331	-0.01%
2020/10/20	34	16.20	31	16.57	16.45	3	68,175	0.00%
2020/10/19	33	15.68	116.8	15.68	16.40	-83.8	66,188	-0.13%	大賣/
2020/10/16	141	15.01	38	14.94	15.05	103	63,540	0.16%	大買/鉅額交易
2020/10/15	103	15.35	125.5	15.65	15.85	-22.5	61,155	-0.04%	大買/大賣/
2020/10/14	6	13.97	64	13.95	14.50	-58	56,636	-0.10%
2020/10/13	72	12.69	71	13.00	13.20	1	56,064	0.00%
2020/10/12	22	12.80	122.4	12.56	13.10	-100.4	55,067	-0.18%	大賣/
2020/10/08	26	12.03	6	12.03	12.00	20	53,557	0.04%
2020/10/07	3	11.98	6	11.88	11.95	-3	54,234	-0.01%
2020/10/06	6	11.88	59	12.08	12.00	-53	54,714	-0.10%
2020/10/05	1	11.55	0	0.00	11.60	1	56,866	0.00%
2020/09/30	8	11.58	33	11.74	11.55	-25	57,299	-0.04%
2020/09/29	19	11.31	0	0.00	11.20	19	57,565	0.03%
2020/09/28	25	11.60	0	0.00	11.50	25	57,670	0.04%
2020/09/25	111	11.68	41	11.58	11.65	70	57,635	0.12%	大買/
2020/09/24	71	12.14	50	12.29	12.25	21	56,922	0.04%
2020/09/23	25	12.20	57	11.94	12.40	-32	55,894	-0.06%
2020/09/22	32	11.30	4	11.33	11.30	28	54,508	0.05%
2020/09/18	2	11.35	5	11.42	11.35	-3	54,222	-0.01%
2020/09/17	2	11.33	3	11.43	11.30	-1	53,977	0.00%
2020/09/16	10	11.26	0	0.00	11.25	10	53,746	0.02%
2020/09/15	8	11.39	3	11.62	11.25	5	53,477	0.01%
2020/09/14	7	11.21	6	11.16	11.15	1	53,372	0.00%
2020/09/11	27	11.55	0	0.00	11.45	27	52,856	0.05%
2020/09/10	11	11.85	10	11.91	11.80	1	52,236	0.00%
2020/09/09	36	11.40	59	11.74	11.85	-23	51,490	-0.04%
2020/09/08	39	11.36	13	11.33	11.30	26	50,570	0.05%
2020/09/07	79	12.11	178	11.91	11.80	-99	49,709	-0.20%	大賣/
2020/09/04	148	12.22	112	12.20	12.25	36	48,590	0.07%	大買/大賣/
2020/09/03	94	12.73	39.2	12.85	12.60	54.8	46,756	0.12%
2020/09/02	25	12.09	85	12.08	12.15	-60	44,772	-0.13%
2020/09/01	149	11.40	89	11.68	11.35	60	42,944	0.14%	大買/
2020/08/31	47	11.49	26	11.56	11.55	21	41,831	0.05%
2020/08/28	21	10.97	11	11.19	11.05	10	40,636	0.02%
2020/08/27	16	11.00	26	11.07	10.80	-10	40,058	-0.02%
2020/08/26	32	11.01	2	11.00	11.00	30	39,773	0.08%
2020/08/25	16	11.01	12	11.15	11.20	4	38,973	0.01%
2020/08/24	56	10.70	102	10.45	10.45	-46	37,894	-0.12%	大賣/
2020/08/21	49	10.84	15.4	10.87	10.75	33.6	37,440	0.09%
2020/08/20	176	10.20	65	10.70	10.90	111	36,676	0.30%	大買/鉅額交易
2020/08/19	74	10.85	57	11.03	10.60	17	35,257	0.05%
2020/08/18	55	11.20	30	11.35	11.50	25	33,791	0.07%
2020/08/17	53	11.19	113.1	11.47	11.55	-60.1	32,466	-0.19%	大賣/
2020/08/14	71	10.19	61	10.61	10.95	10	30,181	0.03%
2020/08/13	10	10.06	33	10.14	9.96	-23	28,324	-0.08%
2020/08/12	90	9.48	70	9.69	10.20	20	27,604	0.07%
2020/08/11	33	10.04	65	10.08	9.51	-32	26,490	-0.12%
2020/08/10	2	9.94	156	9.79	10.10	-154	24,920	-0.62%	大賣/鉅額交易
2020/08/07	37	9.19	24	9.36	9.20	13	23,826	0.05%
2020/08/06	2	9.08	0	0.00	9.00	2	23,627	0.01%
2020/08/05	3	9.03	0	0.00	9.12	3	23,550	0.01%
2020/08/04	10	9.13	15	9.25	9.15	-5	23,772	-0.02%
2020/08/03	5	9.16	3	9.24	9.11	2	24,090	0.01%
2020/07/31	15	8.89	34	9.06	9.04	-19	23,979	-0.08%
2020/07/30	7	9.10	12	9.23	9.13	-5	23,683	-0.02%
2020/07/29	0	0.00	1	8.80	8.80	-1	23,017	0.00%
2020/07/28	22	8.13	3	8.25	8.00	19	22,728	0.08%
2020/07/27	25	8.50	23	8.49	8.40	2	22,354	0.01%
2020/07/24	57	8.76	24	8.95	8.68	33	22,042	0.15%
2020/07/23	27	8.95	6	8.93	8.90	21	21,762	0.10%
2020/07/21	20	9.14	20	9.18	9.10	0	21,425	0.00%
2020/07/20	81	8.74	65	9.02	8.84	16	21,038	0.08%
2020/07/17	296	9.08	81	9.05	9.01	215	20,618	1.04%	大買/鉅額交易
2020/07/16	82	9.71	55	9.95	9.66	27	19,632	0.14%
2020/07/15	43	10.02	35	10.29	9.84	8	18,906	0.04%
2020/07/14	20	10.02	110	9.81	10.05	-90	17,830	-0.50%	大賣/
2020/07/13	122	9.40	22	9.66	9.32	100	16,549	0.60%	大買/
2020/07/10	158	9.20	245	9.57	9.74	-87	15,672	-0.56%	大買/大賣/
2020/07/09	9	8.88	53	8.88	8.88	-44	12,720	-0.35%
2020/07/08	10	7.86	65	8.00	8.08	-55	12,021	-0.46%
2020/07/07	13	7.43	7	7.38	7.35	6	11,217	0.05%
2020/07/06	10	7.35	21	7.50	7.39	-11	10,917	-0.10%
2020/07/03	3	7.31	1	7.41	7.38	2	10,686	0.02%
2020/07/02	4	7.29	81	7.21	7.54	-77	10,187	-0.76%
2020/07/01	9	6.87	58	6.76	6.87	-49	9,376	-0.52%
2020/06/30	0	0.00	14	6.48	6.54	-14	9,059	-0.15%
2020/06/29	2	6.39	10	6.35	6.39	-8	8,943	-0.09%
2020/06/24	10	6.20	0	0.00	6.24	10	8,920	0.11%
2020/06/23	10	6.25	0	0.00	6.26	10	9,001	0.11%
2020/06/22	22	6.36	0	0.00	6.31	22	9,117	0.24%
2020/06/19	37	6.54	42	6.62	6.42	-5	9,086	-0.06%
2020/06/16	20	6.13	0	0.00	6.15	20	8,958	0.22%
2020/06/11	12	6.37	0	0.00	6.35	12	9,143	0.13%
2020/06/09	0	0.00	32	6.30	6.27	-32	9,231	-0.35%
2020/06/05	0	0.00	2	6.25	6.25	-2	9,324	-0.02%
2020/06/04	2	6.18	30	6.25	6.20	-28	9,436	-0.30%
2020/06/02	0.3	6.30	6	6.32	6.34	-5.7	9,368	-0.06%
2020/06/01	0	0.00	1	6.04	6.03	-1	9,118	-0.01%
2020/05/28	20	6.07	0	0.00	6.01	20	9,122	0.22%
2020/05/25	20	5.98	2	6.06	5.98	18	9,276	0.19%
2020/05/22	2	6.01	0	0.00	6.01	2	9,303	0.02%
2020/05/21	2	6.23	24	6.25	6.17	-22	9,289	-0.24%
2020/05/20	20	6.01	0	0.00	6.03	20	9,182	0.22%
2020/05/18	0	0.00	1	6.05	5.93	-1	9,164	-0.01%
2020/05/14	46	6.10	24	6.24	6.04	22	9,119	0.24%
2020/05/13	37	6.05	44	6.27	6.26	-7	8,923	-0.08%
2020/05/12	40	5.86	18	5.92	5.92	22	8,665	0.25%
2020/05/08	8	5.99	20	5.98	6.13	-12	8,164	-0.15%
2020/05/07	21	5.49	2	5.25	5.58	19	7,742	0.25%
2020/04/27	0	0.00	2	5.01	5.08	-2	7,725	-0.03%
2020/04/24	2	4.91	0	0.00	4.91	2	7,749	0.03%
2020/04/08	0	0.00	4	5.18	5.18	-4	8,713	-0.05%
2020/04/06	4	4.79	9	4.88	4.86	-5	9,421	-0.05%
2020/03/31	6	4.81	4	4.86	4.73	2	9,385	0.02%
2020/03/30	5	4.81	0	0.00	4.85	5	9,393	0.05%
2020/03/26	1	5.05	1	5.10	5.14	0	9,345	0.00%
2020/03/25	0	0.00	7	4.73	4.77	-7	9,561	-0.07%
2020/03/24	2	4.50	0	0.00	4.48	2	9,739	0.02%
2020/03/23	0	0.00	4	4.27	4.26	-4	9,760	-0.04%
2020/03/18	2	4.91	1	4.88	4.80	1	9,493	0.01%
2020/03/17	62	4.76	2	4.81	4.71	60	9,389	0.64%
2020/03/16	22	5.07	2	5.36	5.01	20	9,307	0.21%
2020/03/13	55	5.28	12	5.26	5.34	43	9,188	0.47%
2020/03/12	34	5.95	0	0.00	5.82	34	8,893	0.38%
2020/03/11	1	6.39	2	6.42	6.37	-1	8,735	-0.01%
2020/03/10	68	6.22	3	6.28	6.33	65	8,693	0.75%
2020/03/09	41	6.61	14	6.53	6.46	27	8,566	0.32%
2020/03/06	10	6.84	0	0.00	6.83	10	8,446	0.12%
2020/03/04	2	6.88	0	0.00	6.87	2	8,536	0.02%
2020/03/02	32	6.78	2	6.86	6.81	30	8,785	0.34%
2020/02/27	24	7.02	0	0.00	6.99	24	8,683	0.28%
2020/02/26	0	0.00	0.7	7.11	7.11	-0.7	8,540	-0.01%
2020/02/25	20	7.12	0	0.00	7.15	20	8,513	0.23%
2020/02/24	0	0.00	8	7.17	7.20	-8	8,484	-0.09%
2020/02/21	0	0.00	2	7.34	7.31	-2	8,435	-0.02%
2020/02/19	0	0.00	4	7.37	7.37	-4	8,251	-0.05%
2020/02/17	32	7.27	0	0.00	7.40	32	8,282	0.39%
2020/02/10	40	7.34	0	0.00	7.38	40	8,157	0.49%
2020/02/06	4	7.29	0	0.00	7.29	4	7,964	0.05%
2020/02/03	6	7.04	0	0.00	7.07	6	7,923	0.08%
2020/01/31	0	0.00	1	7.28	7.32	-1	7,803	-0.01%
2020/01/30	4	7.33	6	7.23	7.16	-2	7,748	-0.03%
2020/01/20	1	7.82	11	7.84	7.83	-10	7,508	-0.13%
2020/01/17	1	7.84	0	0.00	7.84	1	7,389	0.01%
2020/01/16	5	7.87	0	0.00	7.89	5	7,305	0.07%
2020/01/15	2	7.82	1	7.84	7.84	1	7,183	0.01%
2020/01/14	2	7.79	0	0.00	7.80	2	7,099	0.03%
2020/01/13	0	0.00	1	7.84	7.84	-1	6,991	-0.01%
2020/01/09	90	7.51	0	0.00	7.47	90	6,643	1.35%
2020/01/07	10	7.36	5	7.39	7.39	5	6,649	0.08%
2020/01/03	20	7.52	0	0.00	7.50	20	6,507	0.31%
2020/01/02	0	0.00	5	7.61	7.70	-5	6,377	-0.08%
2019/12/31	2	7.38	17	7.55	7.66	-15	6,164	-0.24%
2019/12/30	2	7.84	7	7.75	7.93	-5	5,704	-0.09%
2019/12/27	0	0.00	3	7.36	7.36	-3	5,293	-0.06%
2019/12/24	20.9	7.34	0	0.00	7.35	20.9	5,249	0.40%
2019/12/23	0	0.00	1	7.41	7.36	-1	5,235	-0.02%
2019/12/20	15	7.65	4	7.55	7.53	11	5,169	0.21%
2019/12/19	1	7.25	1	7.50	7.45	0	4,809	0.00%
2019/12/18	24	7.17	0	0.00	7.18	24	4,680	0.51%
2019/12/17	0	0.00	4	7.15	7.14	-4	4,623	-0.09%
2019/12/16	0	0.00	1	7.10	7.15	-1	4,636	-0.02%
2019/12/03	0	0.00	2	7.18	7.19	-2	4,972	-0.04%
2019/12/02	2	7.00	1	7.01	7.01	1	4,946	0.02%
2019/11/28	2	7.30	0	0.00	7.20	2	4,844	0.04%
2019/11/27	2	7.67	2	7.76	7.67	0	4,583	0.00%
2019/11/26	2	7.71	1	7.73	7.62	1	4,544	0.02%
2019/11/25	1	7.65	0	0.00	7.70	1	4,551	0.02%
2019/11/22	1	7.70	0	0.00	7.70	1	4,548	0.02%
2019/11/21	1	7.71	0	0.00	7.72	1	4,575	0.02%
2019/11/19	0	0.00	5	7.80	7.80	-5	4,567	-0.11%
2019/11/15	0	0.00	1	7.67	7.81	-1	4,793	-0.02%
2019/11/12	5	7.80	0	0.00	7.82	5	4,875	0.10%
2019/11/11	1	7.95	0	0.00	7.85	1	4,969	0.02%
2019/11/01	6	8.18	0	0.00	8.17	6	5,341	0.11%
2019/10/29	1	8.20	0	0.00	8.20	1	5,487	0.02%
2019/10/25	1	8.35	0	0.00	8.32	1	5,842	0.02%
2019/10/24	15	8.34	0	0.00	8.38	15	5,896	0.25%
2019/10/21	0	0.00	1	8.42	8.39	-1	5,909	-0.02%
2019/10/18	1	8.32	0	0.00	8.33	1	5,943	0.02%
2019/10/17	1	8.43	0	0.00	8.40	1	5,936	0.02%
2019/10/16	53	8.50	2	8.47	8.48	51	5,922	0.86%
2019/10/09	1	8.24	0	0.00	8.23	1	5,954	0.02%
2019/09/26	0	0.00	5	8.35	8.35	-5	6,495	-0.08%
2019/09/24	1	8.57	0	0.00	8.53	1	6,459	0.02%
2019/09/23	0	0.00	2	8.61	8.61	-2	6,441	-0.03%
2019/09/19	2	8.31	0	0.00	8.31	2	6,305	0.03%
2019/09/09	0	0.00	50	8.33	8.32	-50	6,209	-0.81%
2019/09/06	0	0.00	2	8.35	8.35	-2	6,269	-0.03%
2019/09/04	50	8.14	0	0.00	8.13	50	6,312	0.79%
2019/08/30	0	0.00	2	8.01	8.01	-2	6,540	-0.03%
2019/08/28	2	7.89	0	0.00	7.89	2	6,541	0.03%
2019/08/26	0	0.00	0.5	7.88	7.88	-0.5	6,565	-0.01%
2019/08/22	0	0.00	0.2	8.05	8.05	-0.2	6,625	0.00%
2019/08/20	1	8.26	15	8.28	8.25	-14	6,769	-0.21%
2019/08/14	0	0.00	10	8.01	7.85	-10	6,953	-0.14%
2019/08/13	2	8.03	0	0.00	8.06	2	6,946	0.03%
2019/08/07	10	8.12	10	8.04	8.02	0	8,044	0.00%
2019/08/01	1	9.00	3	9.02	8.97	-2	8,122	-0.02%
2019/07/31	1	8.96	4	9.01	9.02	-3	8,235	-0.04%
2019/07/30	1	9.30	0	0.00	9.04	1	8,452	0.01%
2019/07/29	1	9.23	1	9.14	9.31	0	8,448	0.00%
2019/07/26	0	0.00	0.2	8.81	8.86	-0.2	8,306	0.00%
2019/07/16	2	9.03	0	0.00	9.01	2	8,642	0.02%
2019/07/15	1	8.72	11	8.55	8.75	-10	8,667	-0.12%
2019/07/12	10	8.82	10	8.84	8.82	0	8,773	0.00%
2019/07/11	3	9.10	0	0.00	9.08	3	8,678	0.03%
2019/07/09	1	9.18	1	9.25	9.14	0	9,076	0.00%
2019/07/08	12	9.28	0	0.00	9.28	12	9,176	0.13%
2019/07/05	2	9.71	0	0.00	9.70	2	9,446	0.02%
2019/07/04	0	0.00	1	9.79	9.76	-1	9,734	-0.01%
2019/07/03	2	9.72	0	0.00	9.75	2	10,024	0.02%
2019/07/02	1	9.78	2	9.93	9.90	-1	10,284	-0.01%
2019/06/27	0	0.00	1	9.96	9.96	-1	10,685	-0.01%
2019/06/26	1	9.65	1	9.73	9.70	0	10,864	0.00%
2019/06/25	1	9.76	1	9.84	9.71	0	10,997	0.00%
2019/06/24	1	9.83	0	0.00	9.78	1	11,105	0.01%
2019/06/21	1	9.82	1	9.92	9.92	0	11,212	0.00%
2019/06/19	0	0.00	3	9.95	9.88	-3	11,350	-0.03%
2019/06/18	2	9.93	0	0.00	9.80	2	11,482	0.02%
2019/06/13	3	10.03	1	10.15	10.45	2	11,886	0.02%
2019/06/11	1	9.89	3	10.02	10.15	-2	12,382	-0.02%
2019/06/10	0	0.00	1	9.83	9.72	-1	12,456	-0.01%
2019/06/06	1	9.66	1	9.72	9.67	0	12,860	0.00%
2019/06/04	1	9.29	0	0.00	9.29	1	12,984	0.01%
2019/05/30	0	0.00	1	9.37	9.55	-1	13,473	-0.01%
2019/05/29	0	0.00	10	9.17	9.20	-10	13,490	-0.07%
2019/05/28	1	9.36	1	9.47	9.16	0	13,590	0.00%
2019/05/27	3	9.38	2	9.49	9.20	1	13,680	0.01%
2019/05/24	3	9.53	2	9.64	9.41	1	13,745	0.01%
2019/05/23	1	9.89	10	9.61	9.57	-9	13,712	-0.07%
2019/05/22	7	10.11	0	0.00	10.10	7	13,494	0.05%
2019/05/21	0	0.00	1	10.25	10.25	-1	13,544	-0.01%
2019/05/20	14	10.19	2	10.23	10.15	12	13,546	0.09%
2019/05/17	4	10.63	1	10.80	10.40	3	13,430	0.02%
2019/05/16	16	11.08	4	11.15	11.00	12	13,088	0.09%
2019/05/15	0	0.00	8	11.18	11.50	-8	12,823	-0.06%
2019/05/13	0	0.00	1	10.80	10.65	-1	12,379	-0.01%
2019/05/10	2	10.63	1	10.60	10.60	1	12,340	0.01%
2019/05/09	2	10.90	1	11.10	10.75	1	12,232	0.01%
2019/05/08	1	10.60	1	10.75	10.90	0	12,086	0.00%
2019/05/07	0	0.00	5	10.72	10.95	-5	11,952	-0.04%
2019/05/06	3	10.05	0	0.00	10.05	3	11,708	0.03%
2019/05/03	1	10.35	0	0.00	10.40	1	11,589	0.01%
2019/04/30	2	10.63	1	10.80	10.50	1	11,547	0.01%
2019/04/29	1	10.65	0	0.00	10.65	1	11,452	0.01%
2019/04/24	1	10.90	0	0.00	10.90	1	11,821	0.01%
2019/04/23	1	10.75	1	10.85	11.00	0	11,786	0.00%
2019/04/22	1	10.90	0	0.00	10.90	1	11,859	0.01%
2019/04/19	0	0.00	151	10.80	10.90	-151	11,813	-1.28%	大賣/鉅額交易
2019/04/18	3	10.77	1	11.15	10.65	2	11,714	0.02%
2019/04/17	70	10.91	0	0.00	10.90	70	11,528	0.61%
2019/04/16	41	11.00	20	10.90	10.95	21	11,434	0.18%
2019/04/15	1	11.15	2	11.20	11.20	-1	11,228	-0.01%
2019/04/11	32	10.85	7	11.02	10.95	25	10,838	0.23%
2019/04/10	0	0.00	4	10.50	10.65	-4	10,462	-0.04%
2019/04/09	4	10.30	1	10.40	10.30	3	10,242	0.03%
2019/04/08	1	9.97	10	10.04	10.15	-9	10,017	-0.09%
2019/04/03	2	9.83	2	9.93	9.86	0	9,704	0.00%
2019/04/02	1	9.74	0	0.00	9.82	1	9,654	0.01%
2019/04/01	33	9.88	2	9.98	9.78	31	9,512	0.33%
2019/03/29	2	9.51	104	9.57	10.00	-102	9,258	-1.10%	大賣/鉅額交易
2019/03/28	2	9.29	5	9.47	9.56	-3	9,124	-0.03%
2019/03/27	20	9.31	2	9.43	9.39	18	9,078	0.20%
2019/03/26	2	9.18	6	9.21	9.26	-4	8,975	-0.04%
2019/03/25	4	8.91	2	8.98	8.92	2	8,900	0.02%
2019/03/21	0	0.00	5	9.10	9.04	-5	8,770	-0.06%
2019/03/20	5	9.23	0	0.00	9.24	5	8,636	0.06%
2019/03/19	22	9.35	25	9.36	9.29	-3	8,566	-0.04%
2019/03/18	20	9.75	6	9.70	9.52	14	8,363	0.17%
2019/03/15	16	9.92	7	9.93	9.81	9	8,083	0.11%
2019/03/14	9	9.52	9	9.58	9.64	0	7,652	0.00%
2019/03/13	3	9.65	3	9.65	9.68	0	7,487	0.00%
2019/03/12	7	9.47	38	9.40	9.53	-31	7,287	-0.43%
2019/03/11	0	0.00	11	9.10	9.18	-11	6,932	-0.16%
2019/03/08	6	8.92	18	9.00	8.93	-12	6,866	-0.17%
2019/03/07	16	9.06	6	9.14	9.00	10	6,811	0.15%
2019/03/06	2	9.10	0	0.00	8.94	2	6,729	0.03%
2019/03/05	3	8.80	6	8.84	8.92	-3	6,744	-0.04%
2019/03/04	3	8.78	13	8.84	8.76	-10	6,684	-0.15%
2019/02/27	11	8.76	6	8.79	8.75	5	6,813	0.07%
2019/02/26	12	8.64	16	8.68	8.70	-4	7,077	-0.06%
2019/02/25	3	8.27	26	8.30	8.48	-23	6,944	-0.33%
2019/02/22	3	8.27	0	0.00	8.23	3	6,993	0.04%
2019/02/21	3	8.32	3	8.39	8.37	0	7,007	0.00%
2019/02/19	0	0.00	3	8.17	8.27	-3	7,309	-0.04%
2019/02/15	3	8.11	0	0.00	8.04	3	7,596	0.04%
2019/02/14	21	8.11	3	8.28	8.23	18	7,616	0.24%
2019/02/11	3	8.21	3	8.31	8.13	0	7,594	0.00%
2019/01/29	3	8.25	0	0.00	8.24	3	8,052	0.04%
2019/01/28	3	8.27	6	8.38	8.31	-3	8,279	-0.04%
2019/01/25	3	8.34	3	8.41	8.33	0	8,517	0.00%
2019/01/24	3	8.33	3	8.44	8.34	0	8,590	0.00%
2019/01/22	5	8.31	0	0.00	8.30	5	8,746	0.06%
2019/01/21	9	8.57	0	0.00	8.40	9	8,969	0.10%
2019/01/18	3	8.60	0	0.00	8.57	3	9,118	0.03%
2019/01/17	15	8.75	14	8.83	8.62	1	9,378	0.01%
2019/01/16	8	8.77	12	8.73	8.82	-4	9,302	-0.04%
2019/01/08	0	0.00	5	8.02	8.00	-5	9,286	-0.05%
2019/01/07	10	7.99	5	7.98	7.89	5	9,316	0.05%
2019/01/03	10	7.91	5	7.96	7.88	5	9,772	0.05%
2019/01/02	0	0.00	6	7.88	7.84	-6	9,825	-0.06%
2018/12/28	4	7.66	0	0.00	7.83	4	9,845	0.04%
2018/12/27	5	7.74	19	7.66	7.71	-14	9,960	-0.14%
2018/12/26	8	7.25	11	7.30	7.21	-3	9,969	-0.03%
2018/12/25	14	7.27	0	0.00	7.25	14	10,110	0.14%
2018/12/24	0	0.00	5	7.46	7.45	-5	10,430	-0.05%
2018/12/21	16	7.41	15	7.42	7.66	1	10,775	0.01%
2018/12/20	5	7.42	5	7.48	7.28	0	10,779	0.00%
2018/12/19	7	7.79	0	0.00	7.72	7	10,765	0.07%
2018/12/18	0	0.00	6	7.80	7.78	-6	10,884	-0.06%
2018/12/17	2	8.18	0	0.00	8.10	2	10,954	0.02%
2018/12/11	3	8.34	0	0.00	8.34	3	12,124	0.02%
2018/12/07	0	0.00	7	8.44	8.47	-7	12,233	-0.06%
2018/12/06	16	8.44	0	0.00	8.23	16	12,262	0.13%
2018/12/05	30	8.53	20	8.67	8.65	10	12,269	0.08%
2018/12/04	58	8.88	10	8.90	8.88	48	12,381	0.39%
2018/12/03	4	8.81	22	8.88	8.82	-18	12,485	-0.14%
2018/11/30	0	0.00	1	8.83	8.79	-1	12,504	-0.01%
2018/11/29	13	8.83	1.2	8.88	8.79	11.8	12,528	0.09%
2018/11/28	25	8.83	9	9.00	8.91	16	12,586	0.13%
2018/11/27	2	8.64	5	8.60	8.65	-3	12,825	-0.02%
2018/11/26	10	8.45	28	8.61	8.56	-18	13,225	-0.14%
2018/11/23	23	8.52	32	8.70	8.66	-9	13,236	-0.07%
2018/11/22	22	8.11	11	7.97	8.03	11	12,857	0.09%
2018/11/21	6	8.08	7	8.17	8.07	-1	12,797	-0.01%
2018/11/20	0.5	7.74	5	7.71	7.75	-4.5	12,594	-0.04%
2018/11/16	20	7.63	35	7.41	7.42	-15	12,602	-0.12%
2018/11/15	16	7.91	16	7.88	7.87	0	12,376	0.00%
2018/11/14	40	8.20	37	8.09	8.05	3	12,509	0.02%
2018/11/13	9	7.66	8	7.78	7.90	1	12,324	0.01%
2018/11/12	7	7.97	7	7.89	7.89	0	12,282	0.00%
2018/11/09	18	7.99	9	7.86	7.86	9	12,280	0.07%
2018/11/08	2	8.10	5	8.09	8.02	-3	12,268	-0.02%
2018/11/07	1	8.00	33	7.99	8.04	-32	12,213	-0.26%
2018/11/06	17	8.10	2	8.26	7.82	15	12,136	0.12%
2018/11/05	0	0.00	2	7.60	7.88	-2	11,863	-0.02%
2018/11/02	2	7.48	0	0.00	7.30	2	11,631	0.02%
2018/10/31	0	0.00	20	6.93	6.87	-20	11,320	-0.18%
2018/10/30	23	6.77	0	0.00	6.72	23	11,268	0.20%
2018/10/29	22	6.71	2	6.67	6.73	20	11,211	0.18%
2018/10/26	12	6.72	1	6.76	6.70	11	11,005	0.10%
2018/10/25	33	7.00	0	0.00	6.93	33	10,861	0.30%
2018/10/24	1	7.61	1	7.70	7.67	0	10,748	0.00%
2018/10/23	6	7.81	0	0.00	7.80	6	10,742	0.06%
2018/10/22	0	0.00	1	7.95	7.93	-1	10,760	-0.01%
2018/10/19	1	7.83	0	0.00	7.88	1	10,949	0.01%
2018/10/17	10	8.30	10	8.13	8.10	0	10,949	0.00%
2018/10/15	0	0.00	1	8.11	8.08	-1	10,876	-0.01%
2018/10/12	12	7.95	0	0.00	8.09	12	10,873	0.11%
2018/10/09	12	9.17	13	9.00	8.96	-1	10,534	-0.01%
2018/10/08	3	9.22	2	9.30	9.17	1	10,615	0.01%
2018/10/05	2.3	9.33	0	0.00	9.20	2.3	10,621	0.02%
2018/10/04	1	9.61	2	9.71	9.55	-1	10,495	-0.01%
2018/10/03	12	9.61	0	0.00	9.47	12	10,606	0.11%
2018/10/02	31	9.75	1	9.76	9.72	30	10,614	0.28%
2018/10/01	2	10.18	11	10.20	10.10	-9	10,406	-0.09%
2018/09/28	0	0.00	1	10.50	10.50	-1	10,484	-0.01%
2018/09/27	16	10.26	0	0.00	10.25	16	10,809	0.15%
2018/09/21	1	10.30	2	10.50	10.50	-1	10,771	-0.01%
2018/09/20	4	10.68	6	10.75	10.35	-2	10,955	-0.02%
2018/09/19	3	10.47	10	10.48	10.55	-7	10,733	-0.07%
2018/09/18	6	9.60	0	0.00	9.62	6	10,399	0.06%
2018/09/17	10	9.42	10	9.31	9.27	0	10,451	0.00%
2018/09/14	18	9.47	15	9.40	9.41	3	10,416	0.03%
2018/09/13	0	0.00	1	9.26	9.38	-1	10,385	-0.01%
2018/09/12	1	9.19	0	0.00	9.15	1	10,454	0.01%
2018/09/07	10	9.83	6	9.83	9.80	4	10,498	0.04%
2018/09/03	1	10.00	14	9.97	9.88	-13	10,304	-0.13%
2018/08/31	10	9.72	2	9.80	9.85	8	9,893	0.08%
2018/08/30	0	0.00	2	9.38	9.30	-2	9,459	-0.02%
2018/08/27	0	0.00	5	8.96	8.95	-5	9,500	-0.05%
2018/08/24	10	9.13	0	0.00	8.89	10	9,501	0.11%
2018/08/23	1	8.79	3	8.93	9.03	-2	9,472	-0.02%
2018/08/22	0	0.00	4	8.61	8.73	-4	9,335	-0.04%
2018/08/21	22	8.44	25	8.49	8.59	-3	9,237	-0.03%
2018/08/20	2	9.19	0	0.00	9.00	2	8,985	0.02%
2018/08/17	1	9.30	0	0.00	9.21	1	8,935	0.01%
2018/08/15	2	9.23	2	9.28	9.47	0	8,892	0.00%
2018/08/14	12	9.45	10	9.43	9.40	2	8,779	0.02%
2018/08/13	2	9.56	1	9.38	9.41	1	8,740	0.01%
2018/08/08	10	10.05	81	10.06	9.99	-71	8,637	-0.82%
2018/08/07	0	0.00	87	10.01	9.99	-87	8,627	-1.01%
2018/08/03	1	9.91	0	0.00	9.90	1	8,591	0.01%
2018/07/31	0	0.00	60	10.25	10.05	-60	8,460	-0.71%
2018/07/30	10	9.98	17	9.88	9.84	-7	8,265	-0.08%
2018/07/27	1	9.86	11	9.93	9.94	-10	8,189	-0.12%
2018/07/26	1	9.91	5	9.81	9.93	-4	8,188	-0.05%
2018/07/25	3	9.50	1	9.56	9.43	2	7,901	0.03%
2018/07/23	1	9.26	2	9.42	9.27	-1	7,740	-0.01%
2018/07/20	10	9.61	10	9.52	9.45	0	7,682	0.00%
2018/07/19	2	9.68	0	0.00	9.62	2	7,608	0.03%
2018/07/18	2	9.73	3	9.80	9.84	-1	7,594	-0.01%
2018/07/17	3	9.82	0	0.00	9.75	3	7,524	0.04%
2018/07/16	0	0.00	21	10.00	9.91	-21	7,490	-0.28%
2018/07/13	31	9.94	11	9.83	9.78	20	7,545	0.27%
2018/07/12	11	9.87	11	9.83	9.83	0	7,462	0.00%
2018/07/11	4	9.87	2	9.98	9.77	2	7,377	0.03%
2018/07/10	1	9.88	6	9.99	9.80	-5	7,161	-0.07%
2018/07/09	11	9.79	5	9.75	9.73	6	7,024	0.09%
2018/07/06	21	9.81	31	9.95	10.05	-10	6,953	-0.14%
2018/07/05	0	0.00	89	10.09	10.10	-89	6,635	-1.34%
2018/07/03	22	9.41	11	9.31	9.25	11	6,154	0.18%
2018/07/02	2	9.51	0	0.00	9.51	2	6,049	0.03%
2018/06/29	15	10.10	5	10.00	10.10	10	5,919	0.17%
2018/06/28	9	9.97	7	9.78	10.05	2	5,578	0.04%
2018/06/27	3	9.23	0	0.00	9.17	3	5,241	0.06%
2018/06/26	1	9.91	0	0.00	9.63	1	5,075	0.02%
2018/06/25	0	0.00	6	10.20	10.20	-6	4,872	-0.12%
2018/06/22	6	10.35	6	10.30	10.30	0	4,825	0.00%
2018/06/21	10	10.60	4	10.45	10.30	6	4,773	0.13%
2018/06/19	2	10.40	0	0.00	10.45	2	4,689	0.04%
2018/06/15	1	11.05	0	0.00	10.90	1	4,558	0.02%
2018/06/12	10	11.30	10	11.10	11.05	0	4,287	0.00%
2018/06/07	3	11.25	0	0.00	11.25	3	4,124	0.07%
2018/06/06	6	11.35	0	0.00	11.35	6	4,059	0.15%
2018/06/04	9	11.80	9	11.60	11.60	0	3,868	0.00%
2018/05/23	3	11.60	0	0.00	11.50	3	3,513	0.09%
2018/05/18	0	0.00	7	11.50	11.55	-7	3,762	-0.19%
2018/05/17	0	0.00	2	11.65	11.60	-2	3,786	-0.05%
2018/05/16	1	11.60	1	11.70	11.60	0	3,781	0.00%
2018/05/11	10	12.05	0	0.00	12.10	10	3,737	0.27%
2018/05/09	10	12.10	0	0.00	12.10	10	3,658	0.27%
2018/05/08	7	12.30	2	12.35	12.30	5	3,613	0.14%
2018/05/07	7	12.45	7	12.25	12.25	0	3,605	0.00%
2018/05/04	28	12.52	8	12.40	12.35	20	3,612	0.55%
2018/05/03	0	0.00	10	12.50	12.50	-10	3,592	-0.28%
2018/04/30	10	12.30	0	0.00	12.35	10	3,481	0.29%
2018/04/24	5	12.45	9	12.40	12.35	-4	3,541	-0.11%
2018/04/23	9	13.00	0	0.00	12.65	9	3,503	0.26%
2018/04/17	0	0.00	9	12.95	12.75	-9	3,292	-0.27%
2018/04/13	9	13.35	0	0.00	13.00	9	3,314	0.27%
2018/04/12	0	0.00	3	13.15	13.15	-3	3,364	-0.09%
2018/04/11	0	0.00	20	12.85	12.75	-20	3,304	-0.61%
2018/04/10	20	12.51	0	0.00	12.55	20	3,307	0.60%
2018/04/09	0	0.00	10	12.60	12.65	-10	3,309	-0.30%
2018/04/03	10	12.65	10	12.65	12.75	0	3,329	0.00%
2018/04/02	0	0.00	20	12.85	12.75	-20	3,330	-0.60%
2018/03/31	43	12.75	0	0.00	12.75	43	3,322	1.29%
2018/03/30	0	0.00	9	12.80	12.80	-9	3,328	-0.27%
2018/03/29	9	13.05	0	0.00	12.95	9	3,345	0.27%
2018/03/28	4	12.70	0	0.00	12.70	4	3,330	0.12%
2018/03/26	7	13.10	0	0.00	12.90	7	3,761	0.19%
2018/03/23	21	13.15	7	13.00	13.00	14	3,758	0.37%
2018/03/22	22	13.78	0	0.00	13.50	22	3,721	0.59%
2018/03/21	0	0.00	1	13.40	13.55	-1	3,571	-0.03%
2018/03/20	12	13.45	0	0.00	13.45	12	3,552	0.34%
2018/03/19	0	13.60	12	13.65	13.65	-12	3,554	-0.34%
2018/03/16	17	13.55	0	0.00	13.50	17	3,593	0.47%
2018/03/15	0	0.00	27	13.70	13.70	-27	3,596	-0.75%
2018/03/14	10	13.65	0	0.00	13.70	10	3,618	0.28%
2018/03/13	1	13.75	0	0.00	13.55	1	3,619	0.03%
2018/03/12	0	0.00	10	13.35	13.40	-10	3,588	-0.28%
2018/03/08	20	13.45	0	0.00	13.30	20	3,697	0.54%
2018/03/07	12	13.20	2	13.15	13.15	10	3,707	0.27%
2018/03/02	60	13.45	10	13.45	13.40	50	3,884	1.29%
2018/03/01	17	13.63	10	13.65	13.65	7	3,897	0.18%
2018/02/27	0	0.00	37	13.52	13.70	-37	3,905	-0.95%
2018/02/26	11	13.73	1	13.55	13.50	10	3,906	0.26%
2018/02/23	10	13.70	20	13.73	13.80	-10	3,895	-0.26%
2018/02/22	22	13.76	10	14.15	13.65	12	3,895	0.31%
2018/02/21	0	0.00	4	12.98	13.60	-4	3,765	-0.11%
2018/02/12	10	12.40	10	12.40	12.40	0	3,656	0.00%
2018/02/09	10	12.00	10	12.35	12.35	0	3,686	0.00%
2018/02/08	0	0.00	1	12.50	12.50	-1	3,652	-0.03%
2018/02/07	19	12.85	12	12.70	12.70	7	3,774	0.19%
2018/02/06	2	12.80	0	0.00	12.55	2	3,803	0.05%
2018/02/05	10	13.45	10	13.55	13.60	0	3,742	0.00%
2018/02/02	1	13.85	0	0.00	13.80	1	3,774	0.03%
2018/01/26	0	0.00	5	14.10	14.05	-5	4,070	-0.12%
2018/01/25	20	14.15	0	0.00	14.10	20	4,111	0.49%
2018/01/24	1	14.10	10	14.15	14.20	-9	4,165	-0.22%
2018/01/17	0	0.00	1	14.30	14.30	-1	4,787	-0.02%
2018/01/15	1	14.55	1	14.45	14.25	0	4,994	0.00%
2018/01/12	0	0.00	20	14.10	14.15	-20	5,133	-0.39%
2018/01/11	1	13.80	0	0.00	13.75	1	5,336	0.02%
2018/01/10	30	13.83	0	0.00	13.80	30	5,956	0.50%
2018/01/05	0	0.00	15	14.10	14.10	-15	7,551	-0.20%
2018/01/03	15	13.95	0	0.00	13.95	15	7,809	0.19%
2018/01/02	0	0.00	32	14.01	13.95	-32	7,960	-0.40%